CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.80
0.20
(0.78%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-4.20 -14.09% 94,200 0 0
25.50
29.80
25.60
2 tháng
(2025-10-06) 		-0.40 -1.54% 137,100 0 0
25.50
29.80
25.60
3 tháng
(2025-09-05) 		-2.70 -9.54% 235,700 0 0
25.50
29.90
25.60
6 tháng
(2025-06-09) 		0.31 1.24% 542,400 0 0
25.09
29.90
25.60
12 tháng
(2024-12-09) 		1.29 5.32% 700,601 0 0
23.38
32.13
25.60
24 tháng
(2023-12-15) 		6.69 35.35% 1,779,146 -2,000 -0.0
18.91
32.13
25.60
36 tháng
(2022-12-20) 		11.56 82.29% 2,995,089 60,600 1.2
14.04
32.13
25.60
60 tháng
(2020-12-30) 		14.22 124.90% 4,306,019 55,600 1.1
10.04
32.13
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
19.60
 4,200 19.00 19.60 18.91 0 0 0
30/11/2023
18.14
 5,000 18.14 18.14 18.14 0 0 0
29/11/2023
18.14
 0 18.14 18.14 18.14 0 0 0
28/11/2023
18.05
 1,100 18.14 18.14 18.05 0 0 0
27/11/2023
18.14
 200 18.14 18.14 18.14 0 0 0
24/11/2023
18.40
 4,000 18.40 18.40 17.70 0 0 0
23/11/2023
18.14
 13,300 18.05 18.40 18.05 0 0 0
22/11/2023
18.05
 64,000 18.14 18.14 17.70 0 0 0
21/11/2023
17.70
 0 17.70 17.70 17.70 0 0 0
20/11/2023
17.96
 44,600 17.70 17.96 17.62 0 0 0
17/11/2023
17.70
 24,317 18.14 18.14 17.62 0 0 0
16/11/2023
18.57
 400 18.57 18.57 18.57 0 0 0
15/11/2023
18.65
 600 18.22 18.65 18.22 0 0 0
14/11/2023
18.65
 0 18.65 18.65 18.65 0 0 0
13/11/2023
18.65
 210 18.65 18.65 18.65 0 0 0
10/11/2023
18.65
 1,020 18.65 18.65 18.65 0 0 0
09/11/2023
18.48
 73,500 17.96 18.74 17.96 0 0 0
08/11/2023
17.96
 2,200 18.05 18.05 17.96 0 0 0
07/11/2023
18.05
 400 18.05 18.05 18.05 0 0 0
06/11/2023
18.14
 500 18.14 18.14 18.14 0 0 0
02/11/2023
18.05
 200 17.70 18.14 18.05 0 0 0
01/11/2023
17.70
 1,000 17.53 17.70 17.70 0 0 0
31/10/2023
17.53
 11,300 17.27 17.62 17.53 0 0 0
30/10/2023
17.27
 36,000 17.19 17.27 16.93 0 0 0
27/10/2023
17.19
 34,900 17.53 17.53 17.01 0 0 0
26/10/2023
17.53
 8,300 17.53 17.62 17.53 0 0 0
25/10/2023
17.53
 15,300 17.53 17.70 17.53 0 0 0
24/10/2023
17.53
 25,600 17.27 17.53 17.27 0 0 0
23/10/2023
17.27
 8,300 17.45 17.45 17.19 0 0 0
20/10/2023
17.45
 11,500 17.36 17.53 17.10 0 0 0
19/10/2023
17.36
 1,300 17.45 17.45 17.27 0 0 0
18/10/2023
17.45
 600 17.36 17.45 17.36 0 0 0
17/10/2023
17.36
 15,000 17.45 17.62 17.36 0 0 0
16/10/2023
17.45
 5,200 17.45 17.62 17.45 0 0 0
13/10/2023
17.45
 11,300 17.36 17.70 17.45 0 0 0
12/10/2023
17.36
 6,000 17.45 17.45 17.36 0 0 0
11/10/2023
17.45
 103,200 17.45 17.53 17.27 0 0 0
10/10/2023
17.45
 91,000 17.45 17.53 17.45 0 0 0
09/10/2023
17.45
 72,000 17.45 17.45 17.36 0 0 0
06/10/2023
17.45
 30,000 17.62 17.62 17.45 0 0 0
05/10/2023
17.62
 17,400 17.27 17.62 17.27 0 0 0
04/10/2023
17.27
 5,100 16.84 17.27 16.84 0 0 0
03/10/2023
16.84
 5,000 17.36 17.36 16.84 0 0 0
02/10/2023
17.36
 5,200 17.19 17.36 17.19 0 0 0
29/09/2023
17.19
 5,000 17.27 17.27 17.19 0 0 0
28/09/2023
17.27
 6,300 17.01 17.27 17.01 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2023
17.01
 4,800 17.53 17.53 17.01 0 0 0
26/09/2023
17.53
 5,600 17.53 17.53 17.37 0 0 0
25/09/2023
17.53
 500 17.53 17.53 17.53 0 0 0
22/09/2023
17.53
 600 17.12 17.94 17.53 0 0 0
18/09/2023
17.12
 100 17.29 17.29 17.12 0 0 0
05/09/2023
17.29
 1,200 17.21 17.29 17.21 0 0 0
30/08/2023
17.21
 100 17.29 17.29 17.21 0 0 0
28/08/2023
17.29
 100 17.12 17.29 17.29 0 0 0
25/08/2023
17.12
 200 17.61 17.61 17.12 0 0 0
24/08/2023
17.61
 300 17.12 17.61 17.29 0 0 0
23/08/2023
17.12
 51,400 17.21 17.21 16.72 0 0 0
22/08/2023
17.21
 3,000 17.29 17.29 17.21 0 0 0
21/08/2023
17.29
 700 16.72 17.37 17.29 0 0 0
18/08/2023
16.72
 1,500 16.72 16.72 16.72 0 0 0
17/08/2023
16.72
 2,600 16.47 16.80 16.72 0 0 0
16/08/2023
16.47
 100 15.41 16.47 16.47 0 0 0
15/08/2023
15.41
 0 15.41 15.41 15.41 0 0 0
14/08/2023
15.41
 8,100 17.94 17.94 15.33 900 100 0.0
11/08/2023
17.94
 0 17.94 17.94 17.94 0 0 0
10/08/2023
17.94
 100 17.94 17.94 17.94 0 0 0
09/08/2023
17.94
 1,800 18.35 18.35 17.94 0 0 0
08/08/2023
18.35
 500 18.02 18.35 18.35 0 0 0
07/08/2023
18.02
 1,500 17.94 18.02 18.02 1,000 0 0.0
04/08/2023
17.94
 700 17.37 17.94 17.94 0 0 0
03/08/2023
17.37
 7,000 17.29 17.53 17.37 2,000 0 0.0
02/08/2023
17.29
 0 17.37 17.29 17.37 0 0 0
01/08/2023
17.37
 2,200 17.12 17.37 17.12 0 0 0
31/07/2023
17.12
 100 17.12 17.12 17.12 0 0 0
28/07/2023
17.12
 3,000 16.96 17.12 17.04 1,900 0 0.0
27/07/2023
16.96
 0 16.96 16.96 16.96 0 0 0
26/07/2023
16.96
 3,000 17.12 17.12 16.96 2,000 0 0.0
25/07/2023
17.12
 0 17.12 17.12 17.12 0 0 0
24/07/2023
17.12
 6,500 17.12 17.12 17.12 3,000 0 0.1
21/07/2023
17.12
 12,500 17.04 17.12 16.31 0 0 0
20/07/2023
17.04
 600 16.31 17.04 17.04 0 0 0
19/07/2023
16.31
 22,000 16.06 16.72 16.31 11,000 0 0.2
18/07/2023
16.06
 7,400 16.31 16.72 16.06 0 0 0
17/07/2023
16.31
 300 16.31 16.31 16.31 0 0 0
14/07/2023
16.31
 1,000 16.31 16.31 16.31 0 0 0
13/07/2023
16.31
 4,000 15.90 16.31 16.23 0 0 0
12/07/2023
15.90
 1,800 15.57 15.98 15.90 0 0 0
11/07/2023
15.57
 0 15.57 15.57 15.57 0 0 0
10/07/2023
15.57
 0 15.49 15.57 15.49 0 0 0
07/07/2023
15.49
 11,500 16.23 16.23 15.49 0 0 0
06/07/2023
16.23
 100 15.49 16.23 16.23 0 0 0
05/07/2023
15.49
 1,300 16.31 16.31 15.49 0 0 0
04/07/2023
16.31
 0 16.31 16.31 16.31 0 0 0
03/07/2023
16.31
 0 16.31 16.31 16.31 0 0 0
30/06/2023
16.31
 800 16.31 16.31 16.23 0 0 0
29/06/2023
16.31
 100 15.82 16.31 16.31 0 0 0
28/06/2023
15.82
 1,000 15.98 15.98 15.82 0 0 0
27/06/2023
15.98
 0 15.98 15.98 15.98 0 0 0
26/06/2023
15.98
 0 15.98 15.98 15.98 0 0 0
23/06/2023
15.98
 100 16.31 16.31 15.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |